[3195 東証マザーズ] ジェネレーションパス 日足 時系列データ

[3195 東証マザーズ] ジェネレーションパス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26744.00744.00728.00738.00118008685500
2017-05-25738.00747.00732.00747.001590011760700
2017-05-24722.00734.00722.00734.0072005259300
2017-05-23712.00733.00710.00719.002100015177800
2017-05-22717.00735.00714.00715.001850013315100
2017-05-19714.00735.00713.00720.00123008888400
2017-05-18708.00726.00690.00725.004700033154300
2017-05-17739.00749.00738.00738.001990014786600
2017-05-16741.00757.00738.00746.002470018368300
2017-05-15736.00744.00710.00742.004750034864900
2017-05-12705.00725.00705.00710.002450017448600
2017-05-11730.00730.00709.00710.002200015866600
2017-05-10720.00732.00710.00710.003250023446900
2017-05-09671.00714.00671.00710.005340037472300
2017-05-08680.00681.00660.00669.003370022592300
2017-05-02665.00676.00656.00667.001820012055900
2017-05-01648.00679.00648.00667.00137009030700
2017-04-28656.00664.00654.00657.0095006245200
2017-04-27656.00662.00653.00654.001860012210300
2017-04-26644.00661.00644.00653.00112007307600
2017-04-25637.00650.00626.00643.003020019249200
2017-04-24668.00668.00630.00634.002430015807500
2017-04-21674.00675.00662.00662.00110007346100
2017-04-20648.00688.00648.00675.003090020763000
2017-04-19626.00649.00626.00647.00149009548200
2017-04-18627.00637.00621.00636.002460015420500
2017-04-17613.00633.00610.00612.004170025711900
2017-04-14656.00656.00623.00624.005380033963100
2017-04-13657.00660.00626.00660.003130020094400
2017-04-12658.00666.00645.00647.002730017869700
2017-04-11681.00698.00660.00688.002770018801500
2017-04-10652.00700.00652.00698.002060014036800
2017-04-07642.00666.00635.00652.004110026779100
2017-04-06668.00676.00656.00660.003540023508200
2017-04-05687.00700.00684.00687.003030020865800
2017-04-04725.00725.00692.00697.003520024842600
2017-04-03732.00732.00713.00720.002150015581100
2017-03-31745.00752.00730.00732.00120008886000
2017-03-30744.00767.00737.00746.006340047728700
2017-03-29715.00728.00715.00728.001420010249900
2017-03-28720.00722.00708.00708.003160022546300
2017-03-27748.00748.00721.00725.002790020511700
2017-03-24721.00733.00707.00727.003160022671900
2017-03-23730.00730.00688.00707.007170050787700
2017-03-22750.00755.00729.00737.003270024125800
2017-03-21800.00800.00758.00760.003870029922400
2017-03-17776.00785.00766.00770.004430034295600
2017-03-16771.00799.00766.00778.008250063984700
2017-03-15830.00855.00772.00816.00134900109196300
2017-03-14801.00838.00772.00819.007130057728100
2017-03-13859.00878.00844.00844.003370028953100
2017-03-10876.00882.00841.00850.004240036647600
2017-03-09860.00970.00858.00858.00286100258334700
2017-03-08857.00871.00852.00860.003910033681700
2017-03-07891.00895.00870.00872.003480030847000
2017-03-06855.00902.00855.00898.007390065372000
2017-03-03851.00864.00833.00864.002840024091700
2017-03-02857.00866.00840.00851.003010025521700
2017-03-01846.00866.00832.00851.002620022161800
2017-02-28839.00873.00838.00843.003910033205900
2017-02-27874.00874.00843.00850.003850032847200
2017-02-24900.00900.00858.00875.003660032099100
2017-02-23909.00909.00850.00896.003920034858000
2017-02-22905.00908.00882.00889.003100027684300
2017-02-21913.00915.00884.00897.003020027222600
2017-02-20896.00915.00872.00911.005940053537800
2017-02-17913.00913.00846.00864.006710058720300
2017-02-16920.00935.00896.00898.007030064027200
2017-02-15886.00939.00875.00919.00366000331988000
2017-02-14836.00888.00836.00871.00140600122011700
2017-02-13859.00890.00755.00836.00273200232680700
2017-02-10865.00889.00849.00850.00147100127552900
2017-02-09807.00883.00805.00850.00146200124296500
2017-02-08797.00822.00797.00816.005050040987900
2017-02-07823.00823.00780.00796.007590060503900
2017-02-06790.00824.00772.00824.009920079110200
2017-02-03742.00775.00742.00771.004140031330400
2017-02-02745.00761.00743.00746.002420018141500
2017-02-01746.00749.00738.00745.002190016285800
2017-01-31743.00759.00743.00745.002340017566700
2017-01-30750.00759.00740.00747.002750020509800
2017-01-27750.00755.00742.00750.002870021429000
2017-01-26760.00768.00740.00750.001500011340700
2017-01-25730.00759.00725.00757.004710035196000
2017-01-24730.00730.00722.00722.0079005732800
2017-01-23720.00733.00720.00724.0095006899100
2017-01-20733.00741.00716.00718.002700019558800
2017-01-19744.00765.00725.00733.004080030324700
2017-01-18733.00743.00722.00730.00109007983400
2017-01-17721.00780.00712.00733.007910058804100
2017-01-16711.00720.00706.00707.001740012346800
2017-01-13705.00719.00703.00715.00137009736500
2017-01-12714.00723.00710.00710.001830013062400
2017-01-11731.00743.00710.00714.002950021454700
2017-01-10752.00755.00734.00734.002150016015300
2017-01-06751.00764.00744.00752.002540019183300
2017-01-05743.00759.00739.00751.002410018092000
2017-01-04740.00748.00733.00743.002180016139900
2016-12-30746.00757.00731.00741.002190016335500
2016-12-29722.00754.00722.00746.002610019163800
2016-12-28745.00760.00729.00732.003580026592600
2016-12-27737.00768.00706.00750.007260053765600
2016-12-26701.00725.00692.00707.005810041193300
2016-12-22728.00728.00699.00713.002580018289100
2016-12-21725.00733.00721.00728.002820020481300
2016-12-20696.00725.00696.00719.003330023499500
2016-12-19721.00729.00700.00700.005430038472100
2016-12-16741.00753.00722.00736.006470047520100
2016-12-15835.00860.00710.00761.00278800225129600
2016-12-14773.00795.00773.00790.006410050301900
2016-12-13712.00775.00712.00774.007000052506500
2016-12-12672.00743.00666.00727.0010180072561400
2016-12-09661.00670.00633.00659.008970058346900
2016-12-08688.00698.00655.00668.004670031652400
2016-12-07712.00715.00690.00698.004210029491300
2016-12-06725.00742.00717.00717.001650011941600
2016-12-05743.00743.00715.00722.004170030123900
2016-12-02750.00750.00732.00743.003010022323700
2016-12-01764.00776.00755.00755.001950014998500
2016-11-30751.00768.00750.00755.002010015227900
2016-11-29755.00764.00751.00757.002710020501300
2016-11-28760.00776.00757.00765.001360010403500
2016-11-25780.00795.00763.00768.002950022860200
2016-11-24783.00817.00768.00790.004290034085100
2016-11-22762.00785.00752.00782.004340033116700
2016-11-21785.00802.00779.00782.002510019685700
2016-11-18797.00813.00791.00793.003080024552100
2016-11-17783.00840.00783.00812.00150900121109400
2016-11-16740.00775.00727.00768.008550064889700
2016-11-15765.00780.00718.00734.0013430099472400
2016-11-14718.00762.00718.00756.005740042580400
2016-11-11736.00740.00709.00711.005080036835100
2016-11-10737.00737.00674.00717.005510039358300
2016-11-09724.00753.00655.00684.0013620094653100
2016-11-08768.00768.00732.00732.002560019167200
2016-11-07765.00796.00744.00753.004960037933400
2016-11-04740.00774.00712.00741.009540070427100
2016-11-02810.00810.00755.00769.00130300101281600
2016-11-01802.00812.00789.00808.004480035846300
2016-10-31799.00814.00799.00803.007650061349600
2016-10-28830.00830.00811.00814.002150017534400
2016-10-27807.00837.00804.00830.004200034433300
2016-10-26808.00816.00800.00802.006440051806300
2016-10-25828.00828.00802.00814.003230026220800
2016-10-24835.00837.00797.00825.008450068720200
2016-10-21827.00831.00818.00820.004720038847000
2016-10-20843.00851.00822.00826.004900040796900
2016-10-19834.00860.00831.00848.004760040304200
2016-10-18825.00831.00809.00826.009150075090100
2016-10-17830.00833.00822.00826.002530020903100
2016-10-14829.00837.00821.00830.004710038967700
2016-10-13839.00845.00830.00838.003980033319700
2016-10-12877.00880.00834.00845.007820066920500
2016-10-11880.00886.00872.00876.003700032462800
2016-10-07883.00885.00871.00881.003430030157500
2016-10-06910.00910.00878.00880.006120054227800
2016-10-05898.00910.00895.00896.004280038609100
2016-10-04910.00915.00892.00898.009970090065000
2016-10-03886.00891.00863.00870.004170036425700
2016-09-30880.00893.00863.00871.004920043007500
2016-09-29918.00920.00885.00899.007150064007900
2016-09-28928.00959.00880.00904.00210700194662300
2016-09-27864.00928.00845.00917.0010870096013000
2016-09-26830.00888.00825.00879.00125300108461600
2016-09-23812.00837.00804.00820.0010920089641600
2016-09-21823.00830.00803.00819.007280059444200
2016-09-20842.00864.00824.00832.0011880099680700
2016-09-16882.00887.00864.00867.007190062835600
2016-09-15940.00945.00867.00890.00247100221523400
2016-09-141040.001095.00959.00968.00431200442660800
2016-09-131178.001210.001127.001160.00249700295767700
2016-09-121090.001165.001067.001162.00168400189870000
2016-09-091135.001172.001110.001124.00161700184279100
2016-09-081143.001154.001097.001135.00279000313605300
2016-09-071058.001198.001049.001173.009307001052592200
2016-09-06996.001066.00975.001028.00368100375535600
2016-09-05970.001015.00932.00999.00408000397432600
2016-09-02871.001030.00871.001030.005690054992200
2016-09-01840.00890.00830.00880.002960025377300
2016-08-31882.00890.00817.00835.007190061299000
2016-08-30883.00900.00860.00861.007630066854200
2016-08-29900.00911.00884.00898.006170055382400
2016-08-26874.00900.00869.00869.006950061058900
2016-08-25895.00909.00875.00875.006700059679000
2016-08-24864.00888.00864.00868.005100044539900
2016-08-23845.00938.00836.00864.00404500361850600
2016-08-22790.00833.00776.00830.007450060043800
2016-08-19777.00779.00749.00774.003960030355500
2016-08-18791.00797.00745.00754.004990038239400
2016-08-17847.00847.00769.00780.006540052360300
2016-08-16821.00848.00817.00832.005480045577700
2016-08-15806.00833.00795.00813.003030024680100
2016-08-12770.00806.00770.00806.003010023878100
2016-08-10800.00800.00760.00781.003820029654700
2016-08-09726.00819.00719.00787.005010038011500
2016-08-08758.00772.00738.00741.005390040624300
2016-08-05767.00786.00767.00772.003000023264800
2016-08-04785.00797.00763.00780.003980031035200
2016-08-03822.00826.00778.00789.008210065576500
2016-08-02780.00863.00780.00837.008320069007700
2016-08-01766.00817.00750.00795.003960030851500
2016-07-29758.00812.00731.00796.008900067675000
2016-07-28792.00797.00760.00762.008490065744700
2016-07-27810.00815.00797.00807.004210033977000
2016-07-26809.00827.00780.00815.008440067565900
2016-07-25850.00850.00796.00818.00146700120286000
2016-07-22938.00939.00881.00881.005960053785600
2016-07-21891.00917.00863.00897.007530066969500
2016-07-20888.00932.00855.00876.009910088022500
2016-07-19933.00949.00880.00906.009920090549300
2016-07-151001.001016.00926.00947.00125800122472800
2016-07-14953.001019.00952.001013.00115000113863900
2016-07-13962.00985.00943.00963.008070077664300
2016-07-12960.00962.00912.00952.009940094051600
2016-07-11928.00972.00897.00940.007600071277600
2016-07-08945.00945.00858.00890.00164800146639300
2016-07-07985.00985.00905.00951.0010490099093400
2016-07-06959.00980.00940.00970.00114100109329200
2016-07-051038.001046.00983.00996.00131400133253800
2016-07-041017.001055.001014.001027.00136400140367100
2016-07-011007.001083.001000.001027.00200900206450300
2016-06-301008.001128.00985.001002.00495400530040800
2016-06-29980.001028.00955.00981.00267400266085100
2016-06-28945.001020.00920.00988.00160600156752000
2016-06-27938.001014.00937.00985.00236500231532900
2016-06-241070.001083.00810.00910.00349500330865900
2016-06-231071.001091.001006.001048.00179600188482300
2016-06-221183.001189.001039.001056.00303000332868800
2016-06-211160.001218.001146.001155.00347200407925800
2016-06-201170.001274.001134.001181.00699400846874300
2016-06-171300.001314.001146.001180.00559000680569700
2016-06-161380.001468.001181.001263.00704700914776100
2016-06-151492.001570.001320.001370.0014570002105308900
2016-06-141410.001637.001224.001470.0042434006183897300
2016-06-131111.001435.001097.001435.0017946002384332200
2016-06-101190.001230.001130.001135.00284400331134000
2016-06-091215.001310.001185.001202.00471600584840500
2016-06-081200.001365.001162.001228.0012990001644877000
2016-06-071256.001280.001155.001205.00515600625040800
2016-06-061060.001250.001052.001250.00822100977582400
2016-06-031121.001150.001060.001101.00334600369936400
2016-06-021025.001134.001000.001070.00622600663738000
2016-06-01985.001046.00984.001022.00137600140784200
2016-05-31994.001055.00990.001000.00159800161974200
2016-05-30971.00995.00953.00973.007590074157500
2016-05-27971.001001.00965.00969.00108800106671200
2016-05-261011.001024.00941.001011.00277600273288300
2016-05-251099.001100.001002.001029.00291300303155800
2016-05-241139.001213.001042.001065.00536500606116200
2016-05-231016.001154.00996.001128.00817600875339200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog